Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28,420.00 | 29,000.00 | 28,360.00 | 28,900.00 | 28,900.00 | 7,896 |
| 2026-10-15 | 28,600.00 | 28,780.00 | 27,400.00 | 28,180.00 | 28,180.00 | 7,110 |
| 2026-10-14 | 28,240.00 | 28,700.00 | 28,180.00 | 28,580.00 | 28,580.00 | 7,299 |
| 2026-10-13 | 27,800.00 | 28,180.00 | 26,380.00 | 28,040.00 | 28,040.00 | 8,664 |
| 2026-10-09 | 27,300.00 | 27,440.00 | 26,820.00 | 27,220.00 | 27,220.00 | 10,234 |
| 2026-10-08 | 27,100.00 | 27,240.00 | 26,920.00 | 27,240.00 | 27,240.00 | 10,120 |
| 2026-10-07 | 26,980.00 | 27,000.00 | 26,320.00 | 26,500.00 | 26,500.00 | 12,461 |
| 2026-10-06 | 26,300.00 | 26,660.00 | 26,140.00 | 26,480.00 | 26,480.00 | 5,389 |
| 2026-10-05 | 26,760.00 | 26,760.00 | 25,980.00 | 26,300.00 | 26,300.00 | 5,673 |
| 2026-10-02 | 26,200.00 | 26,740.00 | 26,200.00 | 26,660.00 | 26,660.00 | 10,812 |
| 2026-10-01 | 26,220.00 | 26,660.00 | 25,960.00 | 26,620.00 | 26,620.00 | 10,264 |
| 2026-09-30 | 26,260.00 | 26,500.00 | 26,100.00 | 26,340.00 | 26,340.00 | 6,186 |
| 2026-09-29 | 26,200.00 | 26,200.00 | 25,780.00 | 26,040.00 | 26,040.00 | 20,515 |
| 2026-09-28 | 26,320.00 | 26,620.00 | 26,100.00 | 26,400.00 | 26,400.00 | 30,754 |
| 2026-09-25 | 26,000.00 | 26,320.00 | 25,840.00 | 25,960.00 | 25,960.00 | 18,055 |
| 2026-09-24 | 26,140.00 | 26,480.00 | 25,980.00 | 26,140.00 | 26,140.00 | 28,668 |
| 2026-09-23 | 25,360.00 | 25,960.00 | 25,360.00 | 25,860.00 | 25,860.00 | 10,520 |
| 2026-09-22 | 25,180.00 | 25,560.00 | 25,000.00 | 25,360.00 | 25,360.00 | 9,475 |
| 2026-09-21 | 25,600.00 | 25,900.00 | 25,160.00 | 25,280.00 | 25,280.00 | 17,946 |
| 2026-09-18 | 25,900.00 | 26,140.00 | 25,840.00 | 25,980.00 | 25,980.00 | 5,706 |
| 2026-09-17 | 25,740.00 | 26,080.00 | 25,740.00 | 26,020.00 | 26,020.00 | 5,287 |
| 2026-09-16 | 26,580.00 | 26,660.00 | 26,000.00 | 26,060.00 | 26,060.00 | 27,182 |
| 2026-09-15 | 26,420.00 | 27,040.00 | 26,380.00 | 26,940.00 | 26,940.00 | 6,170 |
| 2026-09-14 | 26,840.00 | 27,140.00 | 26,160.00 | 26,200.00 | 26,200.00 | 11,223 |
| 2026-09-11 | 26,320.00 | 26,700.00 | 26,200.00 | 26,440.00 | 26,440.00 | 15,052 |
| 2026-09-10 | 26,880.00 | 26,880.00 | 26,000.00 | 26,440.00 | 26,440.00 | 18,404 |
| 2026-09-09 | 25,780.00 | 26,360.00 | 25,780.00 | 26,180.00 | 26,180.00 | 15,027 |
| 2026-09-08 | 25,460.00 | 26,500.00 | 25,180.00 | 25,560.00 | 25,560.00 | 5,556 |
| 2026-09-07 | 24,960.00 | 25,900.00 | 24,960.00 | 25,260.00 | 25,260.00 | 1,512 |
| 2026-09-04 | 25,720.00 | 25,720.00 | 25,220.00 | 25,260.00 | 25,260.00 | 5,667 |
| 2026-09-03 | 26,200.00 | 26,320.00 | 25,720.00 | 25,800.00 | 25,800.00 | 6,856 |
| 2026-09-02 | 26,220.00 | 26,300.00 | 25,920.00 | 26,100.00 | 26,100.00 | 11,226 |
| 2026-09-01 | 26,020.00 | 26,260.00 | 25,940.00 | 26,160.00 | 26,160.00 | 5,960 |
| 2026-08-31 | 25,820.00 | 25,900.00 | 25,380.00 | 25,700.00 | 25,700.00 | 17,583 |
| 2026-08-28 | 25,060.00 | 25,220.00 | 24,920.00 | 25,140.00 | 25,140.00 | 8,012 |
| 2026-08-27 | 25,280.00 | 25,380.00 | 25,000.00 | 25,080.00 | 25,080.00 | 16,349 |
| 2026-08-26 | 25,460.00 | 25,840.00 | 25,360.00 | 25,380.00 | 25,380.00 | 13,171 |
| 2026-08-25 | 26,020.00 | 26,040.00 | 25,720.00 | 25,780.00 | 25,780.00 | 6,065 |
| 2026-08-24 | 26,340.00 | 26,360.00 | 25,900.00 | 26,200.00 | 26,200.00 | 4,771 |
| 2026-08-21 | 26,400.00 | 26,620.00 | 26,160.00 | 26,340.00 | 26,340.00 | 10,500 |
| 2026-08-20 | 26,300.00 | 26,640.00 | 26,280.00 | 26,360.00 | 26,360.00 | 17,081 |
| 2026-08-19 | 26,100.00 | 26,620.00 | 25,980.00 | 26,000.00 | 26,000.00 | 11,187 |
| 2026-08-18 | 25,760.00 | 26,140.00 | 25,760.00 | 26,100.00 | 26,100.00 | 14,079 |
| 2026-08-17 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0 |
| 2026-08-14 | 25,220.00 | 25,400.00 | 24,990.00 | 25,000.00 | 25,000.00 | 5,301 |
| 2026-08-13 | 25,180.00 | 25,340.00 | 24,960.00 | 25,080.00 | 25,079.90 | 10,304 |
| 2026-08-12 | 25,260.00 | 25,440.00 | 24,960.00 | 25,340.00 | 25,339.90 | 7,466 |
| 2026-08-11 | 25,300.00 | 25,560.00 | 25,180.00 | 25,200.00 | 25,199.90 | 9,485 |
| 2026-08-10 | 24,380.00 | 25,400.00 | 24,380.00 | 25,180.00 | 25,179.90 | 13,923 |
| 2026-08-07 | 23,960.00 | 24,310.00 | 23,900.00 | 24,090.00 | 24,090.00 | 10,434 |
| 2026-08-06 | 24,040.00 | 24,380.00 | 23,930.00 | 24,370.00 | 24,370.00 | 10,867 |
| 2026-08-05 | 24,680.00 | 24,680.00 | 23,810.00 | 23,850.00 | 23,850.00 | 13,240 |
| 2026-08-04 | 24,350.00 | 24,460.00 | 23,620.00 | 24,240.00 | 24,240.00 | 13,994 |
| 2026-08-03 | 24,610.00 | 24,610.00 | 24,060.00 | 24,460.00 | 24,460.00 | 5,142 |
| 2026-07-31 | 24,420.00 | 24,620.00 | 23,950.00 | 24,520.00 | 24,520.00 | 5,334 |
| 2026-07-30 | 24,510.00 | 24,730.00 | 24,340.00 | 24,540.00 | 24,540.00 | 20,382 |
| 2026-07-29 | 24,990.00 | 25,340.00 | 24,720.00 | 24,810.00 | 24,810.00 | 13,940 |
| 2026-07-28 | 24,650.00 | 25,000.00 | 24,320.00 | 24,450.00 | 24,450.00 | 6,275 |
| 2026-07-27 | 24,510.00 | 24,820.00 | 24,440.00 | 24,700.00 | 24,700.00 | 28,853 |
| 2026-07-24 | 24,860.00 | 25,260.00 | 24,780.00 | 24,970.00 | 24,970.00 | 10,999 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-08 | 0.1740 USD |
| 2019-08-12 | 0.1740 USD |
| 2019-05-10 | 0.1740 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.